US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.63 11.67 11.48 11.62 604,331 +0.08(+0.73%)
Mar 30, 2004 11.35 11.56 11.35 11.54 274,083 +0.22(+1.91%)
Mar 29, 2004 11.35 11.38 11.28 11.32 309,579 +0.04(+0.32%)
Mar 26, 2004 11.17 11.35 11.16 11.29 217,918 +0.13(+1.16%)
Mar 25, 2004 11.24 11.24 11.13 11.16 315,870 -0.07(-0.65%)
Mar 24, 2004 11.46 11.49 11.16 11.23 619,159 -0.21(-1.81%)
Mar 23, 2004 11.55 11.56 11.35 11.44 263,300 -0.09(-0.75%)
Mar 22, 2004 11.62 11.62 11.48 11.53 380,571 -0.12(-0.99%)
Mar 19, 2004 11.86 11.86 11.62 11.64 245,327 -0.21(-1.80%)
Mar 18, 2004 11.80 11.89 11.75 11.86 393,602 +0.07(+0.62%)
Mar 17, 2004 11.70 11.82 11.64 11.78 345,075 +0.18(+1.53%)
Mar 16, 2004 11.64 11.65 11.52 11.60 312,275 -0.01(-0.06%)
Mar 15, 2004 11.66 11.73 11.57 11.61 208,932 +0.03(+0.27%)
Mar 12, 2004 11.42 11.61 11.42 11.58 277,228 +0.14(+1.25%)
Mar 11, 2004 11.58 11.64 11.44 11.44 379,673 -0.22(-1.93%)
Mar 10, 2004 11.91 11.91 11.63 11.66 359,453 -0.21(-1.78%)
Mar 09, 2004 11.94 11.94 11.82 11.87 173,436 -0.09(-0.76%)
Mar 08, 2004 11.97 12.04 11.92 11.96 309,130 +0.05(+0.39%)
Mar 05, 2004 11.76 11.95 11.76 11.92 243,979 +0.17(+1.46%)
Mar 04, 2004 11.81 11.81 11.74 11.75 228,253 -0.05(-0.45%)
Mar 03, 2004 11.83 11.84 11.69 11.80 283,069 +0.00(+0.02%)
Mar 02, 2004 11.93 11.96 11.80 11.80 479,421 -0.13(-1.10%)
Mar 01, 2004 11.77 11.94 11.74 11.93 458,303 +0.20(+1.75%)
Feb 27, 2004 11.68 11.75 11.65 11.72 190,959 +0.07(+0.59%)
Feb 26, 2004 11.64 11.68 11.59 11.66 184,669 +0.02(+0.15%)
Feb 25, 2004 11.55 11.64 11.52 11.64 359,004 +0.07(+0.60%)
Feb 24, 2004 11.52 11.61 11.47 11.57 474,928 +0.02(+0.19%)
Feb 23, 2004 11.45 11.56 11.45 11.55 186,466 +0.13(+1.11%)
Feb 20, 2004 11.54 11.54 11.38 11.42 243,979 -0.06(-0.56%)
Feb 19, 2004 11.53 11.54 11.45 11.48 498,293 +0.04(+0.39%)
Feb 18, 2004 11.62 11.62 11.44 11.44 345,974 -0.17(-1.44%)
Feb 17, 2004 11.58 11.61 11.55 11.61 338,336 +0.10(+0.89%)
Feb 13, 2004 11.54 11.55 11.41 11.50 255,212 -0.04(-0.31%)
Feb 12, 2004 11.50 11.57 11.43 11.54 158,609 +0.01(+0.08%)
Feb 11, 2004 11.35 11.53 11.31 11.53 193,206 +0.18(+1.59%)
Feb 10, 2004 11.22 11.39 11.20 11.35 555,805 +0.14(+1.21%)
Feb 09, 2004 11.12 11.25 11.12 11.21 287,563 +0.16(+1.49%)
Feb 06, 2004 11.03 11.08 10.95 11.05 199,047 +0.07(+0.63%)
Feb 05, 2004 11.08 11.10 10.92 10.98 197,699 -0.13(-1.18%)
Feb 04, 2004 11.16 11.17 10.93 11.11 301,042 -0.08(-0.72%)
Feb 03, 2004 11.19 11.22 11.15 11.19 643,422 -0.03(-0.28%)
Feb 02, 2004 11.16 11.28 11.11 11.22 346,873 +0.05(+0.44%)
Jan 30, 2004 11.27 11.28 11.14 11.17 365,295 -0.10(-0.89%)
Jan 29, 2004 11.38 11.38 11.20 11.27 205,338 -0.03(-0.28%)
Jan 28, 2004 11.43 11.48 11.25 11.31 567,937 -0.14(-1.26%)
Jan 27, 2004 11.48 11.55 11.42 11.45 355,859 -0.03(-0.27%)
Jan 26, 2004 11.38 11.48 11.33 11.48 348,221 +0.06(+0.57%)
Jan 23, 2004 11.40 11.46 11.37 11.42 295,650 +0.13(+1.18%)
Jan 22, 2004 11.42 11.43 11.24 11.28 325,305 -0.08(-0.69%)
Jan 21, 2004 11.29 11.39 11.27 11.36 241,283 +0.10(+0.89%)
Jan 20, 2004 11.13 11.30 11.08 11.26 590,852 +0.22(+2.04%)
Jan 16, 2004 10.93 11.04 10.91 11.04 334,741 +0.10(+0.89%)
Jan 15, 2004 11.17 11.17 10.91 10.94 280,823 -0.18(-1.66%)
Jan 14, 2004 11.12 11.13 11.03 11.12 283,968 -0.02(-0.18%)
Jan 13, 2004 11.15 11.22 11.08 11.14 305,535 +0.04(+0.34%)
Jan 12, 2004 11.15 11.15 11.08 11.11 489,306 -0.02(-0.20%)
Jan 09, 2004 10.99 11.16 10.96 11.13 182,872 +0.09(+0.85%)
Jan 08, 2004 10.99 11.07 10.93 11.03 478,523 -0.01(-0.10%)
Jan 07, 2004 11.13 11.13 10.97 11.05 280,374 -0.12(-1.08%)
Jan 06, 2004 11.19 11.20 11.10 11.17 848,311 -0.03(-0.26%)
Jan 05, 2004 11.05 11.20 11.03 11.19 583,214 +0.23(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.